Indicators

FS Bancorp Inc (NQ: FSBW )

32.72 -0.34 (-1.03%)

Streaming Delayed Price Updated: 2:43 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	4.153	4.182	4.153	4.158	111,798	-0.01(-0.29%)
Jul 30, 2012	4.174	4.182	4.157	4.170	67,100	-0.01(-0.30%)
Jul 27, 2012	4.190	4.190	4.174	4.182	99,275	-0.01(-0.20%)
Jul 26, 2012	4.194	4.203	4.190	4.190	201,849	+0.02(+0.40%)
Jul 25, 2012	4.199	4.199	4.174	4.174	125,195	-0.02(-0.49%)
Jul 24, 2012	4.194	4.199	4.174	4.194	47,187	-0.00(-0.10%)
Jul 23, 2012	4.132	4.199	4.132	4.199	161,503	+0.07(+1.60%)
Jul 20, 2012	4.194	4.194	4.132	4.132	125,954	-0.04(-0.89%)
Jul 19, 2012	4.141	4.170	4.138	4.170	170,560	+0.03(+0.70%)
Jul 18, 2012	4.137	4.141	4.132	4.141	190,253	-0.01(-0.20%)
Jul 17, 2012	4.170	4.170	4.132	4.149	176,547	-0.01(-0.30%)
Jul 16, 2012	4.141	4.170	4.137	4.161	132,137	-0.04(-0.89%)
Jul 13, 2012	4.161	4.215	4.124	4.199	115,428	+0.03(+0.79%)
Jul 12, 2012	4.132	4.194	4.112	4.165	215,127	+0.03(+0.80%)
Jul 11, 2012	4.174	4.174	4.091	4.132	371,754	-0.00(-0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.